671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,200700,12634261268,1508,1508,1508,1508,0
|
|
20230818,200600,12634261268,1508,1508,1508,1508,0
|
|
20230818,200500,12634261268,1508,1508,1508,1508,0
|
|
20230818,200400,12634261268,1508,1508,1508,1508,0
|
|
20230818,200300,12634261268,1508,1508,1508,1508,0
|
|
20230818,200200,12634261268,1508,1508,1508,1508,0
|
|
20230818,200100,12634261268,1508,1508,1508,1508,0
|
|
20230818,200000,12634261268,1508,1508,1508,1508,0
|
|
20230818,195900,12634261268,1508,1508,1508,1508,0
|
|
20230818,195800,12634261268,1508,1508,1508,1508,0
|
|
20230818,195700,12634261268,1508,1508,1508,1508,0
|
|
20230818,195600,12634261268,1508,1508,1508,1508,0
|
|
20230818,195500,12634261268,1508,1508,1508,1508,0
|
|
20230818,195400,12634261268,1508,1508,1508,1508,0
|
|
20230818,195300,12634261268,1508,1508,1508,1508,0
|
|
20230818,195200,12634261268,1508,1508,1508,1508,0
|
|
20230818,195100,12634261268,1508,1508,1508,1508,0
|
|
20230818,195000,12634261268,1508,1508,1508,1508,0
|
|
20230818,194900,12634261268,1508,1508,1508,1508,0
|
|
20230818,194800,12634261268,1508,1508,1508,1508,0
|
|
20230818,194700,12634261268,1508,1508,1508,1508,0
|
|
20230818,194600,12634261268,1508,1508,1508,1508,0
|
|
20230818,194500,12634261268,1508,1508,1508,1508,0
|
|
20230818,194400,12634261268,1508,1508,1508,1508,0
|
|
20230818,194300,12634261268,1508,1508,1508,1508,0
|
|
20230818,194200,12634261268,1508,1508,1508,1508,0
|
|
20230818,194100,12634261268,1508,1508,1508,1508,0
|
|
20230818,194000,12634261268,1508,1508,1508,1508,0
|
|
20230818,193900,12634261268,1508,1508,1508,1508,0
|
|
20230818,193800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,193700,12634261268,1508,1508,1508,1508,0
|
|
20230818,193600,12634261268,1508,1508,1508,1508,0
|
|
20230818,193500,12634261268,1508,1508,1508,1508,0
|
|
20230818,193400,12634261268,1508,1508,1508,1508,0
|
|
20230818,193300,12634261268,1508,1508,1508,1508,0
|
|
20230818,193200,12634261268,1508,1508,1508,1508,0
|
|
20230818,193100,12634261268,1508,1508,1508,1508,0
|
|
20230818,193000,12634261268,1508,1508,1508,1508,0
|
|
20230818,192900,12634261268,1508,1508,1508,1508,0
|
|
20230818,192800,12634261268,1508,1508,1508,1508,0
|
|
20230818,192700,12634261268,1508,1508,1508,1508,0
|
|
20230818,192600,12634261268,1508,1508,1508,1508,0
|
|
20230818,192500,12634261268,1508,1508,1508,1508,0
|
|
20230818,192400,12634261268,1508,1508,1508,1508,0
|
|
20230818,192300,12634261268,1508,1508,1508,1508,0
|
|
20230818,192200,12634261268,1508,1508,1508,1508,0
|
|
20230818,192100,12634261268,1508,1508,1508,1508,0
|
|
20230818,192000,12634261268,1508,1508,1508,1508,0
|
|
20230818,191900,12634261268,1508,1508,1508,1508,0
|
|
20230818,191800,12634261268,1508,1508,1508,1508,0
|
|
20230818,191700,12634261268,1508,1508,1508,1508,0
|
|
20230818,191600,12634261268,1508,1508,1508,1508,0
|
|
20230818,191500,12634261268,1508,1508,1508,1508,0
|
|
20230818,191400,12634261268,1508,1508,1508,1508,0
|
|
20230818,191300,12634261268,1508,1508,1508,1508,0
|
|
20230818,191200,12634261268,1508,1508,1508,1508,0
|
|
20230818,191100,12634261268,1508,1508,1508,1508,0
|
|
20230818,191000,12634261268,1508,1508,1508,1508,0
|
|
20230818,190900,12634261268,1508,1508,1508,1508,0
|
|
20230818,190800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,190700,12634261268,1508,1508,1508,1508,0
|
|
20230818,190600,12634261268,1508,1508,1508,1508,0
|
|
20230818,190500,12634261268,1508,1508,1508,1508,0
|
|
20230818,190400,12634261268,1508,1508,1508,1508,0
|
|
20230818,190300,12634261268,1508,1508,1508,1508,0
|
|
20230818,190200,12634261268,1508,1508,1508,1508,0
|
|
20230818,190100,12634261268,1508,1508,1508,1508,0
|
|
20230818,190000,12634261268,1508,1508,1508,1508,0
|
|
20230818,185900,12634261268,1508,1508,1508,1508,0
|
|
20230818,185800,12634261268,1508,1508,1508,1508,0
|
|
20230818,185700,12634261268,1508,1508,1508,1508,0
|
|
20230818,185600,12634261268,1508,1508,1508,1508,0
|
|
20230818,185500,12634261268,1508,1508,1508,1508,0
|
|
20230818,185400,12634261268,1508,1508,1508,1508,0
|
|
20230818,185300,12634261268,1508,1508,1508,1508,0
|
|
20230818,185200,12634261268,1508,1508,1508,1508,0
|
|
20230818,185100,12634261268,1508,1508,1508,1508,0
|
|
20230818,185000,12634261268,1508,1508,1508,1508,0
|
|
20230818,184900,12634261268,1508,1508,1508,1508,0
|
|
20230818,184800,12634261268,1508,1508,1508,1508,0
|
|
20230818,184700,12634261268,1508,1508,1508,1508,0
|
|
20230818,184600,12634261268,1508,1508,1508,1508,0
|
|
20230818,184500,12634261268,1508,1508,1508,1508,0
|
|
20230818,184400,12634261268,1508,1508,1508,1508,0
|
|
20230818,184300,12634261268,1508,1508,1508,1508,0
|
|
20230818,184200,12634261268,1508,1508,1508,1508,0
|
|
20230818,184100,12634261268,1508,1508,1508,1508,0
|
|
20230818,184000,12634261268,1508,1508,1508,1508,0
|
|
20230818,183900,12634261268,1508,1508,1508,1508,0
|
|
20230818,183800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,183700,12634261268,1508,1508,1508,1508,0
|
|
20230818,183600,12634261268,1508,1508,1508,1508,0
|
|
20230818,183500,12634261268,1508,1508,1508,1508,0
|
|
20230818,183400,12634261268,1508,1508,1508,1508,0
|
|
20230818,183300,12634261268,1508,1508,1508,1508,0
|
|
20230818,183200,12634261268,1508,1508,1508,1508,0
|
|
20230818,183100,12634261268,1508,1508,1508,1508,0
|
|
20230818,183000,12634261268,1508,1508,1508,1508,0
|
|
20230818,182900,12634261268,1508,1508,1508,1508,0
|
|
20230818,182800,12634261268,1508,1508,1508,1508,0
|
|
20230818,182700,12634261268,1508,1508,1508,1508,0
|
|
20230818,182600,12634261268,1508,1508,1508,1508,0
|
|
20230818,182500,12634261268,1508,1508,1508,1508,0
|
|
20230818,182400,12634261268,1508,1508,1508,1508,0
|
|
20230818,182300,12634261268,1508,1508,1508,1508,0
|
|
20230818,182200,12634261268,1508,1508,1508,1508,0
|
|
20230818,182100,12634261268,1508,1508,1508,1508,0
|
|
20230818,182000,12634261268,1508,1508,1508,1508,0
|
|
20230818,181900,12634261268,1508,1508,1508,1508,0
|
|
20230818,181800,12634261268,1508,1508,1508,1508,0
|
|
20230818,181700,12634261268,1508,1508,1508,1508,0
|
|
20230818,181600,12634261268,1508,1508,1508,1508,0
|
|
20230818,181500,12634261268,1508,1508,1508,1508,0
|
|
20230818,181400,12634261268,1508,1508,1508,1508,0
|
|
20230818,181300,12634261268,1508,1508,1508,1508,0
|
|
20230818,181200,12634261268,1508,1508,1508,1508,0
|
|
20230818,181100,12634261268,1508,1508,1508,1508,0
|
|
20230818,181000,12634261268,1508,1508,1508,1508,0
|
|
20230818,180900,12634261268,1508,1508,1508,1508,0
|
|
20230818,180800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,180700,12634261268,1508,1508,1508,1508,0
|
|
20230818,180600,12634261268,1508,1508,1508,1508,0
|
|
20230818,180500,12634261268,1508,1508,1508,1508,0
|
|
20230818,180400,12634261268,1508,1508,1508,1508,0
|
|
20230818,180300,12634261268,1508,1508,1508,1508,0
|
|
20230818,180200,12634261268,1508,1508,1508,1508,0
|
|
20230818,180100,12634261268,1508,1508,1508,1508,0
|
|
20230818,180000,12634261268,1508,1508,1508,1508,0
|
|
20230818,175900,12634261268,1508,1508,1508,1508,0
|
|
20230818,175800,12634261268,1508,1508,1508,1508,0
|
|
20230818,175700,12634261268,1508,1508,1508,1508,0
|
|
20230818,175600,12634261268,1508,1508,1508,1508,0
|
|
20230818,175500,12634261268,1508,1508,1508,1508,0
|
|
20230818,175400,12634261268,1508,1508,1508,1508,0
|
|
20230818,175300,12634261268,1508,1508,1508,1508,0
|
|
20230818,175200,12634261268,1508,1508,1508,1508,0
|
|
20230818,175100,12634261268,1508,1508,1508,1508,0
|
|
20230818,175000,12634261268,1508,1508,1508,1508,0
|
|
20230818,174900,12634261268,1508,1508,1508,1508,0
|
|
20230818,174800,12634261268,1508,1508,1508,1508,0
|
|
20230818,174700,12634261268,1508,1508,1508,1508,0
|
|
20230818,174600,12634261268,1508,1508,1508,1508,0
|
|
20230818,174500,12634261268,1508,1508,1508,1508,0
|
|
20230818,174400,12634261268,1508,1508,1508,1508,0
|
|
20230818,174300,12634261268,1508,1508,1508,1508,0
|
|
20230818,174200,12634261268,1508,1508,1508,1508,0
|
|
20230818,174100,12634261268,1508,1508,1508,1508,0
|
|
20230818,174000,12634261268,1508,1508,1508,1508,0
|
|
20230818,173900,12634261268,1508,1508,1508,1508,0
|
|
20230818,173800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,173700,12634261268,1508,1508,1508,1508,0
|
|
20230818,173600,12634261268,1508,1508,1508,1508,0
|
|
20230818,173500,12634261268,1508,1508,1508,1508,0
|
|
20230818,173400,12634261268,1508,1508,1508,1508,0
|
|
20230818,173300,12634261268,1508,1508,1508,1508,0
|
|
20230818,173200,12634261268,1508,1508,1508,1508,0
|
|
20230818,173100,12634261268,1508,1508,1508,1508,0
|
|
20230818,173000,12634261268,1508,1508,1508,1508,0
|
|
20230818,172900,12634261268,1508,1508,1508,1508,0
|
|
20230818,172800,12634261268,1508,1508,1508,1508,0
|
|
20230818,172700,12634261268,1508,1508,1508,1508,0
|
|
20230818,172600,12634261268,1508,1508,1508,1508,0
|
|
20230818,172500,12634261268,1508,1508,1508,1508,0
|
|
20230818,172400,12634261268,1508,1508,1508,1508,0
|
|
20230818,172300,12634261268,1508,1508,1508,1508,0
|
|
20230818,172200,12634261268,1508,1508,1508,1508,0
|
|
20230818,172100,12634261268,1508,1508,1508,1508,0
|
|
20230818,172000,12634261268,1508,1508,1508,1508,0
|
|
20230818,171900,12634261268,1508,1508,1508,1508,0
|
|
20230818,171800,12634261268,1508,1508,1508,1508,0
|
|
20230818,171700,12634261268,1508,1508,1508,1508,0
|
|
20230818,171600,12634261268,1508,1508,1508,1508,0
|
|
20230818,171500,12634261268,1508,1508,1508,1508,0
|
|
20230818,171400,12634261268,1508,1508,1508,1508,0
|
|
20230818,171300,12634261268,1508,1508,1508,1508,0
|
|
20230818,171200,12634261268,1508,1508,1508,1508,0
|
|
20230818,171100,12634261268,1508,1508,1508,1508,0
|
|
20230818,171000,12634261268,1508,1508,1508,1508,0
|
|
20230818,170900,12634261268,1508,1508,1508,1508,0
|
|
20230818,170800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,170700,12634261268,1508,1508,1508,1508,0
|
|
20230818,170600,12634261268,1508,1508,1508,1508,0
|
|
20230818,170500,12634261268,1508,1508,1508,1508,0
|
|
20230818,170400,12634261268,1508,1508,1508,1508,0
|
|
20230818,170300,12634261268,1508,1508,1508,1508,0
|
|
20230818,170200,12634261268,1508,1508,1508,1508,0
|
|
20230818,170100,12634261268,1508,1508,1508,1508,0
|
|
20230818,170000,12634261268,1508,1508,1508,1508,0
|
|
20230818,165900,12634261268,1508,1508,1508,1508,0
|
|
20230818,165800,12634261268,1508,1508,1508,1508,0
|
|
20230818,165700,12634261268,1508,1508,1508,1508,0
|
|
20230818,165600,12634261268,1508,1508,1508,1508,0
|
|
20230818,165500,12634261268,1508,1508,1508,1508,0
|
|
20230818,165400,12634261268,1508,1508,1508,1508,0
|
|
20230818,165300,12634261268,1508,1508,1508,1508,0
|
|
20230818,165200,12634261268,1508,1508,1508,1508,0
|
|
20230818,165100,12634261268,1508,1508,1508,1508,0
|
|
20230818,165000,12634261268,1508,1508,1508,1508,0
|
|
20230818,164900,12634261268,1508,1508,1508,1508,0
|
|
20230818,164800,12634261268,1508,1508,1508,1508,0
|
|
20230818,164700,12634261268,1508,1508,1508,1508,0
|
|
20230818,164600,12634261268,1508,1508,1508,1508,0
|
|
20230818,164500,12634261268,1508,1508,1508,1508,0
|
|
20230818,164400,12634261268,1508,1508,1508,1508,0
|
|
20230818,164300,12634261268,1508,1508,1508,1508,0
|
|
20230818,164200,12634261268,1508,1508,1508,1508,0
|
|
20230818,164100,12634261268,1508,1508,1508,1508,0
|
|
20230818,164000,12634261268,1508,1508,1508,1508,0
|
|
20230818,163900,12634261268,1508,1508,1508,1508,0
|
|
20230818,163800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,163700,12634261268,1508,1508,1508,1508,0
|
|
20230818,163600,12634261268,1508,1508,1508,1508,0
|
|
20230818,163500,12634261268,1508,1508,1508,1508,0
|
|
20230818,163400,12634261268,1508,1508,1508,1508,0
|
|
20230818,163300,12634261268,1508,1508,1508,1508,0
|
|
20230818,163200,12634261268,1508,1508,1508,1508,0
|
|
20230818,163100,12634261268,1508,1508,1508,1508,0
|
|
20230818,163000,12634261268,1508,1508,1508,1508,0
|
|
20230818,162900,12634261268,1508,1508,1508,1508,0
|
|
20230818,162800,12634261268,1508,1508,1508,1508,0
|
|
20230818,162700,12634261268,1508,1508,1508,1508,0
|
|
20230818,162600,12634261268,1508,1508,1508,1508,0
|
|
20230818,162500,12634261268,1508,1508,1508,1508,0
|
|
20230818,162400,12634261268,1508,1508,1508,1508,0
|
|
20230818,162300,12634261268,1508,1508,1508,1508,0
|
|
20230818,162200,12634261268,1508,1508,1508,1508,0
|
|
20230818,162100,12634261268,1508,1508,1508,1508,0
|
|
20230818,162000,12634261268,1508,1508,1508,1508,0
|
|
20230818,161900,12634261268,1508,1508,1508,1508,0
|
|
20230818,161800,12634261268,1508,1508,1508,1508,0
|
|
20230818,161700,12634261268,1508,1508,1508,1508,0
|
|
20230818,161600,12634261268,1508,1508,1508,1508,0
|
|
20230818,161500,12634261268,1508,1508,1508,1508,0
|
|
20230818,161400,12634261268,1508,1508,1508,1508,0
|
|
20230818,161300,12634261268,1508,1508,1508,1508,0
|
|
20230818,161200,12634261268,1508,1508,1508,1508,0
|
|
20230818,161100,12634261268,1508,1508,1508,1508,0
|
|
20230818,161000,12634261268,1508,1508,1508,1508,0
|
|
20230818,160900,12634261268,1508,1508,1508,1508,0
|
|
20230818,160800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,160700,12634261268,1508,1508,1508,1508,0
|
|
20230818,160600,12634261268,1508,1508,1508,1508,0
|
|
20230818,160500,12634261268,1508,1508,1508,1508,0
|
|
20230818,160400,12634261268,1508,1508,1508,1508,0
|
|
20230818,160300,12634261268,1508,1508,1508,1508,0
|
|
20230818,160200,12634261268,1508,1508,1508,1508,0
|
|
20230818,160100,12634261268,1508,1508,1508,1508,0
|
|
20230818,160000,12634261268,1508,1508,1508,1508,0
|
|
20230818,155900,12634261268,1508,1508,1508,1508,0
|
|
20230818,155800,12634261268,1508,1508,1508,1508,0
|
|
20230818,155700,12634261268,1508,1508,1508,1508,0
|
|
20230818,155600,12634261268,1508,1508,1508,1508,0
|
|
20230818,155500,12634261268,1508,1508,1508,1508,0
|
|
20230818,155400,12634261268,1508,1508,1508,1508,0
|
|
20230818,155300,12634261268,1508,1508,1508,1508,0
|
|
20230818,155200,12634261268,1508,1508,1508,1508,0
|
|
20230818,155100,12634261268,1508,1508,1508,1508,0
|
|
20230818,155000,12634261268,1508,1508,1508,1508,0
|
|
20230818,154900,12634261268,1508,1508,1508,1508,0
|
|
20230818,154800,12634261268,1508,1508,1508,1508,0
|
|
20230818,154700,12634261268,1508,1508,1508,1508,0
|
|
20230818,154600,12634261268,1508,1508,1508,1508,0
|
|
20230818,154500,12634261268,1508,1508,1508,1508,0
|
|
20230818,154400,12634261268,1508,1508,1508,1508,0
|
|
20230818,154300,12634261268,1508,1508,1508,1508,0
|
|
20230818,154200,12634261268,1508,1508,1508,1508,0
|
|
20230818,154100,12634261268,1508,1508,1508,1508,0
|
|
20230818,154000,12634261268,1508,1508,1508,1508,0
|
|
20230818,153900,12634261268,1508,1508,1508,1508,0
|
|
20230818,153800,12634261268,1508,1508,1508,1508,83772
|
|
20230818,153700,12634261268,1508,1508,1508,1508,0
|
|
20230818,153600,12634261268,1508,1508,1508,1508,0
|
|
20230818,153500,12634261268,1508,1508,1508,1508,0
|
|
20230818,153400,12634261268,1508,1508,1508,1508,0
|
|
20230818,153300,12634261268,1508,1508,1508,1508,0
|
|
20230818,153200,12634261268,1508,1508,1508,1508,0
|
|
20230818,153100,12634261268,1508,1508,1508,1508,0
|
|
20230818,153000,12634261268,1508,1508,1508,1508,83772
|
|
20230818,152900,12507933092,1493,1493,1493,1493,0
|
|
20230818,152800,12507933092,1493,1493,1493,1493,0
|
|
20230818,152700,12507933092,1493,1493,1493,1493,0
|
|
20230818,152600,12507933092,1493,1493,1493,1493,0
|
|
20230818,152500,12507933092,1493,1493,1493,1493,0
|
|
20230818,152400,12507933092,1493,1493,1493,1493,0
|
|
20230818,152300,12507933092,1493,1493,1493,1493,0
|
|
20230818,152200,12507933092,1493,1493,1493,1493,0
|
|
20230818,152100,12507933092,1493,1493,1493,1493,0
|
|
20230818,152000,12507933092,1493,1493,1493,1493,0
|
|
20230818,151900,12507933092,1493,1493,1498,1493,54112
|
|
20230818,151800,12427029155,1494,1486,1500,1480,32001
|
|
20230818,151700,12379336766,1486,1495,1496,1471,78761
|
|
20230818,151600,12262682601,1495,1501,1502,1482,94816
|
|
20230818,151500,12121471255,1501,1510,1511,1500,50708
|
|
20230818,151400,12045170675,1510,1502,1512,1499,42041
|
|
20230818,151300,11981888969,1505,1514,1514,1500,87808
|
|
20230818,151200,11849829103,1514,1518,1518,1507,47138
|
|
20230818,151100,11778607351,1520,1511,1527,1510,75425
|
|
20230818,151000,11663990871,1511,1521,1521,1506,80841
|
|
20230818,150900,11541700832,1522,1533,1533,1520,62573
|
|
20230818,150800,11446175666,1533,1536,1542,1532,22296
|
|
20230818,150700,11411891356,1533,1535,1548,1533,53092
|
|
20230818,150600,11330144787,1535,1546,1548,1523,89832
|
|
20230818,150500,11192125832,1546,1550,1559,1512,137449
|
|
20230818,150400,10980616507,1550,1554,1565,1548,107907
|
|
20230818,150300,10812709686,1554,1547,1563,1544,132929
|
|
20230818,150200,10606081582,1547,1542,1563,1541,128266
|
|
20230818,150100,10406867956,1542,1547,1550,1534,76361
|
|
20230818,150000,10289067676,1547,1568,1570,1533,192605
|
|
20230818,145900,9989137479,1570,1514,1570,1511,221062
|
|
20230818,145800,9647498991,1511,1516,1516,1509,53012
|
|
20230818,145700,9567403843,1516,1513,1521,1504,83427
|
|
20230818,145600,9441351515,1513,1518,1540,1511,134718
|
|
20230818,145500,9235381126,1518,1517,1530,1508,143682
|
|
20230818,145400,9017424956,1517,1540,1566,1510,315584
|
|
20230818,145300,8530233648,1544,1548,1551,1528,294335
|
|
20230818,145200,8076216177,1548,1517,1560,1511,480110
|
|
20230818,145100,7338405194,1517,1505,1518,1505,126398
|
|
20230818,145000,7147876202,1502,1502,1502,1502,0
|
|
20230818,144900,7147876202,1502,1500,1502,1499,86696
|
|
20230818,144800,7017790979,1500,1500,1500,1497,108652
|
|
20230818,144700,6854909538,1500,1491,1500,1491,84877
|
|
20230818,144600,6727872318,1490,1489,1491,1486,17306
|
|
20230818,144500,6702085766,1486,1489,1489,1486,3726
|
|
20230818,144400,6696540123,1489,1485,1490,1484,7265
|
|
20230818,144300,6685732147,1490,1484,1493,1484,11826
|
|
20230818,144200,6668131557,1484,1490,1492,1484,6816
|
|
20230818,144100,6657974729,1490,1487,1491,1484,23386
|
|
20230818,144000,6623160583,1487,1488,1491,1482,27877
|
|
20230818,143900,6581647845,1488,1489,1491,1480,48320
|
|
20230818,143800,6509724574,1489,1464,1489,1462,62431
|
|
20230818,143700,6417704671,1464,1455,1464,1455,2689
|
|
20230818,143600,6413781240,1456,1457,1458,1455,1371
|
|
20230818,143500,6411784275,1457,1458,1458,1457,4453
|
|
20230818,143400,6405294570,1458,1460,1460,1457,1364
|
|
20230818,143300,6403305135,1460,1458,1460,1458,2269
|
|
20230818,143200,6399992398,1457,1457,1457,1454,5251
|
|
20230818,143100,6392351121,1461,1455,1462,1454,5193
|
|
20230818,143000,6384796432,1464,1464,1464,1464,5
|
|
20230818,142900,6384789112,1464,1458,1464,1450,1821
|
|
20230818,142800,6382141421,1458,1465,1466,1450,7400
|
|
20230818,142700,6371307091,1465,1465,1466,1460,9170
|
|
20230818,142600,6357885603,1465,1451,1465,1451,18852
|
|
20230818,142500,6330447172,1451,1453,1454,1450,3302
|
|
20230818,142400,6325654829,1454,1454,1454,1454,1032
|
|
20230818,142300,6324154301,1448,1453,1454,1448,187
|
|
20230818,142200,6323882854,1455,1455,1455,1446,7827
|
|
20230818,142100,6312530522,1455,1453,1455,1453,2007
|
|
20230818,142000,6309613548,1453,1455,1455,1452,1995
|
|
20230818,141900,6306712298,1455,1458,1458,1451,991
|
|
20230818,141800,6305269924,1458,1462,1462,1457,2283
|
|
20230818,141700,6301941905,1463,1464,1464,1445,14496
|
|
20230818,141600,6280910752,1464,1455,1470,1455,39507
|
|
20230818,141500,6223170494,1455,1440,1455,1440,25395
|
|
20230818,141400,6186402429,1440,1441,1442,1432,1983
|
|
20230818,141300,6183545351,1441,1430,1442,1430,4391
|
|
20230818,141200,6177228886,1436,1435,1436,1435,829
|
|
20230818,141100,6176038952,1431,1435,1437,1431,2470
|
|
20230818,141000,6172497026,1434,1431,1434,1427,13461
|
|
20230818,140900,6153240003,1435,1434,1435,1431,6591
|
|
20230818,140800,6143803718,1438,1437,1438,1434,7935
|
|
20230818,140700,6132411059,1439,1438,1440,1437,195
|
|
20230818,140600,6132130502,1437,1438,1441,1437,1244
|
|
20230818,140500,6130342015,1437,1436,1438,1436,3931
|
|
20230818,140400,6124696232,1436,1435,1436,1434,3799
|
|
20230818,140300,6119246231,1436,1437,1438,1435,2958
|
|
20230818,140200,6114998998,1438,1442,1442,1438,1786
|
|
20230818,140100,6112429021,1442,1440,1443,1440,4633
|
|
20230818,140000,6105754209,1440,1443,1443,1438,401
|
|
20230818,135900,6105177344,1439,1439,1439,1438,792
|
|
20230818,135800,6104037751,1443,1443,1443,1443,0
|
|
20230818,135700,6104037751,1443,1443,1443,1439,644
|
|
20230818,135600,6103108515,1439,1444,1444,1439,1423
|
|
20230818,135500,6101060590,1440,1439,1445,1439,572
|
|
20230818,135400,6100237026,1439,1445,1445,1439,5488
|
|
20230818,135300,6092335694,1446,1440,1446,1440,77
|
|
20230818,135200,6092224790,1440,1446,1446,1439,2739
|
|
20230818,135100,6088280935,1446,1440,1446,1440,4249
|
|
20230818,135000,6082149153,1441,1444,1444,1440,3962
|
|
20230818,134900,6076434783,1445,1446,1446,1438,1241
|
|
20230818,134800,6074649739,1447,1446,1448,1446,1272
|
|
20230818,134700,6072809706,1447,1447,1448,1447,1301
|
|
20230818,134600,6070927143,1447,1444,1447,1435,2625
|
|
20230818,134500,6067144871,1444,1433,1444,1433,1010
|
|
20230818,134400,6065695625,1434,1436,1436,1434,4768
|
|
20230818,134300,6058854889,1437,1440,1440,1437,1375
|
|
20230818,134200,6056878699,1440,1444,1445,1438,5506
|
|
20230818,134100,6048938977,1444,1443,1444,1443,511
|
|
20230818,134000,6048201440,1444,1440,1444,1440,432
|
|
20230818,133900,6047579320,1444,1445,1445,1440,1465
|
|
20230818,133800,6045468490,1448,1444,1449,1444,4302
|
|
20230818,133700,6039252554,1444,1444,1444,1439,5669
|
|
20230818,133600,6031082749,1439,1443,1447,1439,1463
|
|
20230818,133500,6028976433,1443,1443,1449,1442,2030
|
|
20230818,133400,6026046974,1444,1426,1444,1426,5596
|
|
20230818,133300,6018007899,1430,1423,1430,1420,7642
|
|
20230818,133200,6007144307,1423,1416,1425,1416,6968
|
|
20230818,133100,5997251680,1415,1422,1427,1415,20908
|
|
20230818,133000,5967560831,1422,1436,1436,1422,23943
|
|
20230818,132900,5933349160,1436,1436,1443,1435,3806
|
|
20230818,132800,5927883703,1436,1439,1440,1436,6993
|
|
20230818,132700,5917818162,1436,1439,1440,1436,9896
|
|
20230818,132600,5903592501,1440,1439,1441,1439,2636
|
|
20230818,132500,5899797093,1443,1443,1444,1439,8923
|
|
20230818,132400,5886932897,1444,1443,1451,1442,4504
|
|
20230818,132300,5880434843,1451,1445,1453,1445,2488
|
|
20230818,132200,5876839584,1446,1450,1455,1445,8106
|
|
20230818,132100,5865119436,1456,1448,1457,1447,2196
|
|
20230818,132000,5861938344,1458,1453,1458,1446,7147
|
|
20230818,131900,5851581714,1453,1455,1458,1453,2147
|
|
20230818,131800,5848458487,1458,1458,1459,1458,1539
|
|
20230818,131700,5846214057,1459,1459,1460,1455,3613
|
|
20230818,131600,5840941408,1459,1448,1460,1443,9504
|
|
20230818,131500,5827151172,1448,1455,1459,1448,6473
|
|
20230818,131400,5817760715,1460,1465,1466,1460,1707
|
|
20230818,131300,5815261686,1467,1448,1467,1448,15133
|
|
20230818,131200,5793189099,1448,1448,1448,1446,19721
|
|
20230818,131100,5764634397,1448,1451,1452,1448,11778
|
|
20230818,131000,5747554278,1450,1447,1452,1447,15175
|
|
20230818,130900,5725559905,1445,1442,1447,1442,11846
|
|
20230818,130800,5708448863,1442,1437,1442,1437,8432
|
|
20230818,130700,5696316437,1436,1444,1444,1436,6733
|
|
20230818,130600,5686635735,1445,1445,1445,1443,1695
|
|
20230818,130500,5684187271,1445,1434,1445,1430,12993
|
|
20230818,130400,5665505048,1440,1440,1440,1430,26576
|
|
20230818,130300,5627460203,1435,1440,1440,1435,24265
|
|
20230818,130200,5592621388,1440,1445,1445,1438,4769
|
|
20230818,130100,5585762139,1447,1447,1448,1437,7655
|
|
20230818,130000,5574740440,1440,1442,1449,1440,6401
|
|
20230818,125900,5565515706,1442,1436,1442,1436,6779
|
|
20230818,125800,5555765283,1436,1443,1443,1435,20968
|
|
20230818,125700,5525628929,1442,1442,1442,1441,3625
|
|
20230818,125600,5520403283,1442,1446,1453,1442,14863
|
|
20230818,125500,5498943539,1446,1453,1453,1446,13502
|
|
20230818,125400,5479383304,1454,1453,1454,1452,2629
|
|
20230818,125300,5475563966,1453,1454,1460,1453,12489
|
|
20230818,125200,5457396543,1454,1452,1454,1452,9149
|
|
20230818,125100,5444104175,1451,1458,1468,1451,23933
|
|
20230818,125000,5409309876,1458,1469,1469,1458,16761
|
|
20230818,124900,5384810135,1469,1474,1478,1469,7439
|
|
20230818,124800,5373860085,1474,1473,1478,1473,2397
|
|
20230818,124700,5370328129,1473,1479,1479,1471,2319
|
|
20230818,124600,5366901645,1479,1476,1480,1469,2389
|
|
20230818,124500,5363386121,1475,1481,1481,1475,1130
|
|
20230818,124400,5361716098,1481,1481,1481,1475,2150
|
|
20230818,124300,5358541616,1481,1482,1482,1480,6750
|
|
20230818,124200,5348546786,1482,1477,1482,1476,7935
|
|
20230818,124100,5336815398,1477,1482,1482,1476,1297
|
|
20230818,124000,5334896670,1482,1471,1482,1470,5786
|
|
20230818,123900,5326370567,1476,1481,1481,1471,5927
|
|
20230818,123800,5317624537,1481,1481,1482,1475,1223
|
|
20230818,123700,5315813993,1481,1477,1482,1477,7170
|
|
20230818,123600,5305222910,1477,1470,1477,1468,3349
|
|
20230818,123500,5300301973,1469,1473,1477,1469,9240
|
|
20230818,123400,5286708492,1476,1477,1482,1472,3189
|
|
20230818,123300,5282005147,1483,1486,1486,1471,8928
|
|
20230818,123200,5268832146,1486,1490,1493,1478,16870
|
|
20230818,123100,5243792063,1490,1490,1490,1480,4198
|
|
20230818,123000,5237539392,1490,1480,1490,1480,13947
|
|
20230818,122900,5216764688,1489,1485,1489,1480,9320
|
|
20230818,122800,5202902724,1485,1482,1487,1482,3991
|
|
20230818,122700,5196980312,1482,1480,1482,1475,7824
|
|
20230818,122600,5185409137,1480,1487,1487,1478,10498
|
|
20230818,122500,5169891322,1487,1495,1496,1478,12995
|
|
20230818,122400,5150594751,1495,1497,1499,1490,35396
|
|
20230818,122300,5097677011,1497,1482,1499,1482,97396
|
|
20230818,122200,4952480887,1476,1484,1485,1476,14650
|
|
20230818,122100,4930770691,1484,1477,1484,1477,13586
|
|
20230818,122000,4910649387,1479,1474,1479,1465,4856
|
|
20230818,121900,4903478775,1474,1470,1474,1464,3885
|
|
20230818,121800,4897774155,1470,1469,1474,1465,8098
|
|
20230818,121700,4885870905,1469,1462,1469,1462,1224
|
|
20230818,121600,4884079322,1462,1466,1470,1462,4249
|
|
20230818,121500,4877852057,1470,1471,1479,1466,3066
|
|
20230818,121400,4873338554,1471,1475,1479,1470,4834
|
|
20230818,121300,4866212433,1475,1471,1483,1461,8008
|
|
20230818,121200,4854416982,1472,1466,1475,1460,8732
|
|
20230818,121100,4841653428,1461,1466,1470,1461,3696
|
|
20230818,121000,4836241186,1470,1478,1480,1470,7137
|
|
20230818,120900,4825702190,1477,1480,1480,1476,6781
|
|
20230818,120800,4815670396,1480,1472,1481,1472,26338
|
|
20230818,120700,4776743505,1472,1472,1472,1472,3122
|
|
20230818,120600,4772147921,1472,1463,1472,1463,338
|
|
20230818,120500,4771652743,1461,1470,1474,1461,13533
|
|
20230818,120400,4751827229,1470,1470,1471,1463,715
|
|
20230818,120300,4750779490,1471,1478,1480,1458,9836
|
|
20230818,120200,4736359418,1471,1471,1484,1468,43831
|
|
20230818,120100,4671408592,1471,1481,1483,1471,8207
|
|
20230818,120000,4659299893,1482,1455,1484,1455,8100
|
|
20230818,115900,4647449076,1456,1461,1461,1455,41044
|
|
20230818,115800,4587586130,1466,1460,1471,1460,11856
|
|
20230818,115700,4570221778,1460,1478,1478,1460,39044
|
|
20230818,115600,4512985929,1478,1479,1479,1471,18423
|
|
20230818,115500,4485818852,1479,1485,1485,1479,4153
|
|
20230818,115400,4479669767,1485,1485,1485,1479,7940
|
|
20230818,115300,4467902657,1488,1488,1490,1488,26085
|
|
20230818,115200,4429038918,1490,1491,1491,1476,9302
|
|
20230818,115100,4415235105,1492,1491,1492,1486,5537
|
|
20230818,115000,4406978773,1492,1474,1496,1474,34375
|
|
20230818,114900,4355855832,1474,1483,1483,1473,2578
|
|
20230818,114800,4352053890,1475,1480,1480,1475,6444
|
|
20230818,114700,4342519969,1477,1480,1480,1471,12782
|
|
20230818,114600,4323671584,1480,1485,1489,1474,19886
|
|
20230818,114500,4294250860,1489,1492,1492,1485,9148
|
|
20230818,114400,4280649933,1492,1491,1492,1487,12525
|
|
20230818,114300,4261975092,1492,1480,1492,1480,22424
|
|
20230818,114200,4228608220,1480,1475,1484,1475,7249
|
|
20230818,114100,4217878563,1475,1479,1480,1473,9188
|
|
20230818,114000,4204308425,1470,1478,1485,1470,21154
|
|
20230818,113900,4172962130,1470,1475,1480,1470,5516
|
|
20230818,113800,4164824881,1475,1467,1480,1466,18009
|
|
20230818,113700,4138235066,1467,1468,1477,1466,4889
|
|
20230818,113600,4131060685,1468,1473,1480,1466,13301
|
|
20230818,113500,4111506239,1473,1476,1485,1472,33834
|
|
20230818,113400,4061585269,1475,1468,1476,1468,14600
|
|
20230818,113300,4040113455,1468,1482,1482,1467,21912
|
|
20230818,113200,4007779132,1481,1490,1495,1481,16075
|
|
20230818,113100,3983811746,1477,1485,1495,1474,29090
|
|
20230818,113000,3940530349,1482,1489,1498,1482,20314
|
|
20230818,112900,3910294875,1489,1471,1499,1468,32866
|
|
20230818,112800,3861622573,1471,1470,1474,1466,38682
|
|
20230818,112700,3804803786,1469,1488,1488,1458,45435
|
|
20230818,112600,3737983664,1486,1498,1499,1485,64013
|
|
20230818,112500,3642322414,1498,1491,1498,1486,50609
|
|
20230818,112400,3566686449,1491,1490,1495,1480,87031
|
|
20230818,112300,3436858723,1490,1473,1490,1473,104745
|
|
20230818,112200,3281668924,1473,1464,1473,1459,38527
|
|
20230818,112100,3225091489,1459,1465,1466,1459,12461
|
|
20230818,112000,3206853334,1466,1462,1466,1459,31523
|
|
20230818,111900,3160727430,1462,1452,1464,1452,36811
|
|
20230818,111800,3106995701,1452,1444,1453,1444,24011
|
|
20230818,111700,3072205230,1444,1443,1444,1443,2145
|
|
20230818,111600,3069107930,1437,1436,1439,1436,2766
|
|
20230818,111500,3065131257,1439,1436,1439,1436,1961
|
|
20230818,111400,3062313895,1436,1443,1446,1435,3910
|
|
20230818,111300,3056680772,1443,1447,1448,1443,3049
|
|
20230818,111200,3052275338,1448,1443,1448,1435,8977
|
|
20230818,111100,3039312203,1444,1443,1444,1425,16218
|
|
20230818,111000,3016074817,1443,1436,1443,1436,1829
|
|
20230818,110900,3013437418,1436,1431,1442,1431,5726
|
|
20230818,110800,3005199332,1430,1429,1430,1429,3021
|
|
20230818,110700,3000881778,1427,1427,1429,1427,1572
|
|
20230818,110600,2998636414,1427,1430,1430,1426,10266
|
|
20230818,110500,2983979381,1430,1437,1437,1430,1677
|
|
20230818,110400,2981579997,1431,1431,1431,1431,584
|
|
20230818,110300,2980744293,1439,1429,1439,1429,127
|
|
20230818,110200,2980562600,1439,1428,1440,1424,24338
|
|
20230818,110100,2945732562,1428,1435,1435,1428,9353
|
|
20230818,110000,2932352919,1433,1440,1440,1433,2224
|
|
20230818,105900,2929161007,1440,1432,1441,1431,1365
|
|
20230818,105800,2927202454,1439,1438,1447,1431,5200
|
|
20230818,105700,2919744008,1449,1450,1450,1437,6406
|
|
20230818,105600,2910494646,1450,1449,1450,1448,3714
|
|
20230818,105500,2905110108,1448,1446,1450,1446,9396
|
|
20230818,105400,2891496676,1446,1447,1449,1445,11030
|
|
20230818,105300,2875530452,1447,1432,1450,1432,18286
|
|
20230818,105200,2849144788,1432,1432,1432,1427,11521
|
|
20230818,105100,2832699317,1428,1434,1434,1427,6331
|
|
20230818,105000,2823663555,1426,1429,1434,1426,18843
|
|
20230818,104900,2796792496,1429,1430,1430,1425,23422
|
|
20230818,104800,2763367467,1429,1429,1430,1429,5634
|
|
20230818,104700,2755312048,1429,1429,1435,1429,6547
|
|
20230818,104600,2745956065,1429,1435,1435,1426,3989
|
|
20230818,104500,2740256420,1428,1435,1442,1425,20070
|
|
20230818,104400,2711530517,1429,1430,1439,1429,3117
|
|
20230818,104300,2707072703,1430,1435,1439,1430,4391
|
|
20230818,104200,2700787621,1435,1430,1435,1429,2264
|
|
20230818,104100,2697544498,1429,1439,1439,1429,13052
|
|
20230818,104000,2678873021,1433,1440,1440,1431,3531
|
|
20230818,103900,2673810850,1431,1452,1452,1429,22609
|
|
20230818,103800,2641406401,1443,1454,1457,1443,16144
|
|
20230818,103700,2618004589,1453,1447,1453,1442,26359
|
|
20230818,103600,2579868086,1447,1439,1448,1432,3801
|
|
20230818,103500,2574390495,1431,1454,1454,1430,58817
|
|
20230818,103400,2489774659,1454,1466,1466,1454,13309
|
|
20230818,103300,2470341801,1466,1465,1467,1453,42939
|
|
20230818,103200,2407554180,1465,1452,1467,1452,51724
|
|
20230818,103100,2332040288,1452,1447,1454,1444,11228
|
|
20230818,103000,2315758334,1448,1450,1451,1444,10861
|
|
20230818,102900,2300027478,1450,1449,1451,1444,8308
|
|
20230818,102800,2287991783,1449,1455,1457,1448,25237
|
|
20230818,102700,2251326220,1457,1447,1458,1440,64192
|
|
20230818,102600,2158151405,1447,1434,1447,1434,26605
|
|
20230818,102500,2119794885,1432,1434,1434,1426,1876
|
|
20230818,102400,2117112385,1434,1429,1437,1425,31613
|
|
20230818,102300,2071865641,1429,1423,1429,1423,15717
|
|
20230818,102200,2049445330,1424,1415,1424,1414,16482
|
|
20230818,102100,2026046321,1415,1411,1415,1410,14773
|
|
20230818,102000,2005180947,1415,1411,1415,1409,26721
|
|
20230818,101900,1967428291,1407,1426,1426,1405,33198
|
|
20230818,101800,1920499998,1426,1428,1430,1421,14242
|
|
20230818,101700,1900197291,1428,1428,1437,1409,52485
|
|
20230818,101600,1825484306,1434,1454,1459,1423,75017
|
|
20230818,101500,1717516025,1459,1428,1470,1426,172569
|
|
20230818,101400,1466839786,1428,1437,1439,1426,9609
|
|
20230818,101300,1453108386,1438,1449,1450,1430,50483
|
|
20230818,101200,1380577291,1450,1444,1450,1441,21277
|
|
20230818,101100,1349781120,1447,1450,1450,1443,19245
|
|
20230818,101000,1321955865,1450,1445,1450,1441,43921
|
|
20230818,100900,1258318175,1447,1439,1449,1430,25742
|
|
20230818,100800,1221424134,1439,1449,1449,1437,11021
|
|
20230818,100700,1205511200,1449,1446,1450,1442,47471
|
|
20230818,100600,1136794616,1446,1438,1446,1427,52384
|
|
20230818,100500,1061348195,1439,1439,1440,1430,19845
|
|
20230818,100400,1032812464,1439,1426,1440,1425,57830
|
|
20230818,100300,949915060,1425,1406,1425,1406,38367
|
|
20230818,100200,895456356,1412,1412,1417,1412,1919
|
|
20230818,100100,892746003,1412,1407,1412,1407,89
|
|
20230818,100000,892620705,1405,1406,1406,1405,1525
|
|
20230818,095900,890476567,1406,1412,1412,1405,4912
|
|
20230818,095800,883561513,1412,1417,1418,1412,3587
|
|
20230818,095700,878482083,1416,1412,1417,1412,9030
|
|
20230818,095600,865688191,1413,1416,1416,1413,4025
|
|
20230818,095500,859997351,1416,1420,1421,1416,2160
|
|
20230818,095400,856932900,1418,1417,1421,1416,10531
|
|
20230818,095300,841980350,1419,1412,1421,1412,1049
|
|
20230818,095200,840496033,1414,1420,1430,1412,9009
|
|
20230818,095100,827721369,1421,1425,1435,1420,14760
|
|
20230818,095000,806648237,1425,1412,1425,1412,13160
|
|
20230818,094900,787918064,1412,1412,1412,1407,2193
|
|
20230818,094800,784826311,1412,1424,1424,1412,3522
|
|
20230818,094700,779839307,1411,1429,1429,1411,3823
|
|
20230818,094600,774387960,1429,1407,1430,1406,36044
|
|
20230818,094500,723520390,1407,1394,1408,1394,23401
|
|
20230818,094400,690626492,1392,1376,1392,1374,10175
|
|
20230818,094300,676614941,1376,1381,1382,1376,923
|
|
20230818,094200,675339971,1382,1381,1382,1381,400
|
|
20230818,094100,674787215,1382,1373,1382,1373,164
|
|
20230818,094000,674561332,1373,1382,1382,1373,2648
|
|
20230818,093900,670923258,1382,1374,1383,1374,136
|
|
20230818,093800,670736334,1374,1374,1383,1374,1579
|
|
20230818,093700,668566320,1384,1377,1384,1374,313
|
|
20230818,093600,668134867,1373,1377,1377,1373,53
|
|
20230818,093500,668061898,1377,1376,1377,1374,1234
|
|
20230818,093400,666366256,1375,1375,1375,1372,3225
|
|
20230818,093300,661937204,1372,1374,1377,1366,24701
|
|
20230818,093200,628104808,1373,1380,1380,1373,2726
|
|
20230818,093100,624351548,1385,1377,1386,1377,207
|
|
20230818,093000,624064776,1386,1373,1386,1372,1491
|
|
20230818,092900,622014307,1372,1380,1380,1372,6203
|
|
20230818,092800,613475127,1380,1385,1385,1380,4253
|
|
20230818,092700,607590481,1385,1388,1389,1385,2163
|
|
20230818,092600,604587647,1388,1390,1392,1388,5009
|
|
20230818,092500,597630513,1390,1390,1390,1390,344
|
|
20230818,092400,597152353,1390,1395,1395,1389,4157
|
|
20230818,092300,591370954,1395,1394,1398,1394,307
|
|
20230818,092200,590942907,1399,1399,1400,1395,3539
|
|
20230818,092100,585996716,1393,1393,1399,1393,1464
|
|
20230818,092000,583954213,1392,1388,1392,1388,1384
|
|
20230818,091900,582031673,1390,1400,1400,1389,8960
|
|
20230818,091800,569542946,1400,1424,1424,1389,13234
|
|
20230818,091700,550801671,1423,1440,1440,1410,18140
|
|
20230818,091600,524912598,1440,1429,1450,1429,54732
|
|
20230818,091500,446121235,1428,1427,1430,1421,27362
|
|
20230818,091400,407051100,1426,1416,1426,1410,20437
|
|
20230818,091300,378065724,1416,1405,1426,1405,47699
|
|
20230818,091200,310734085,1405,1390,1405,1386,5687
|
|
20230818,091100,302785297,1391,1391,1391,1384,2460
|
|
20230818,091000,299370297,1393,1393,1400,1393,6983
|
|
20230818,090900,289617294,1393,1380,1393,1380,13283
|
|
20230818,090800,271197087,1382,1371,1382,1369,4872
|
|
20230818,090700,264476424,1371,1371,1372,1369,7897
|
|
20230818,090600,253649074,1372,1373,1373,1370,2050
|
|
20230818,090500,250838139,1373,1382,1382,1368,5672
|
|
20230818,090400,243036413,1380,1383,1383,1380,10251
|
|
20230818,090300,228880542,1383,1393,1393,1380,12159
|
|
20230818,090200,212061224,1393,1414,1415,1365,45120
|
|
20230818,090100,149066569,1414,1390,1459,1388,86798
|
|
20230818,090000,24609453,1389,1366,1389,1364,17976
|